Recticel SA/NV (FRA:RCZ)
Germany · Delayed Price · Currency is EUR 8.96
-0.04 (-0.44%)
Last updated: Dec 1, 2025, 8:35 AM CET
Recticel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.39% | - |
| Nov 27, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.69% | - |
| Nov 26, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.16% | - |
| Nov 25, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 2.74% | - |
| Nov 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.07% | - |
| Nov 21, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -2.83% | - |
| Nov 20, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2.17% | - |
| Nov 19, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% | - |
| Nov 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.01% | - |
| Nov 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.52% | - |
| Nov 14, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.58% | - |
| Nov 13, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.12% | - |
| Nov 12, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 2.73% | - |
| Nov 11, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.84% | - |
| Nov 10, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.48% | - |
| Nov 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.36% | - |
| Nov 6, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.73% | - |
| Nov 5, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.55% | - |
| Nov 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.71% | - |
| Nov 3, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Oct 31, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.97% | - |
| Oct 30, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.92% | - |
| Oct 29, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -3.01% | - |
| Oct 28, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.56% | - |
| Oct 27, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.29% | - |
| Oct 24, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 2.83% | - |
| Oct 23, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.39% | - |
| Oct 22, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.14% | - |
| Oct 21, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% | - |
| Oct 20, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.32% | - |
| Oct 17, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Oct 16, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.48% | - |
| Oct 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.71% | - |
| Oct 14, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -2.55% | - |
| Oct 13, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.23% | - |
| Oct 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.53% | - |
| Oct 9, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.70% | - |
| Oct 8, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.35% | - |
| Oct 7, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.35% | - |
| Oct 6, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.58% | - |
| Oct 3, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | - |
| Oct 2, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.59% | - |
| Oct 1, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.80% | - |
| Sep 30, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -3.42% | - |
| Sep 29, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.00% | - |
| Sep 26, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.66% | - |
| Sep 25, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.66% | - |
| Sep 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.13% | - |
| Sep 23, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.22% | - |
| Sep 22, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.56% | - |